[
  {
    "timestamp": 1743782400000,
    "datetime": "2025-04-04 19:00:00",
    "open": 1795.24,
    "high": 1805.4,
    "low": 1783.25,
    "close": 1797.57,
    "volume": 31964.8878
  },
  {
    "timestamp": 1743786000000,
    "datetime": "2025-04-04 20:00:00",
    "open": 1797.57,
    "high": 1828.9,
    "low": 1788.0,
    "close": 1821.35,
    "volume": 35573.0452
  },
  {
    "timestamp": 1743789600000,
    "datetime": "2025-04-04 21:00:00",
    "open": 1821.34,
    "high": 1823.27,
    "low": 1804.76,
    "close": 1806.47,
    "volume": 15351.8715
  },
  {
    "timestamp": 1743793200000,
    "datetime": "2025-04-04 22:00:00",
    "open": 1806.46,
    "high": 1815.78,
    "low": 1802.16,
    "close": 1810.21,
    "volume": 16894.3278
  },
  {
    "timestamp": 1743796800000,
    "datetime": "2025-04-04 23:00:00",
    "open": 1810.21,
    "high": 1822.99,
    "low": 1807.52,
    "close": 1818.94,
    "volume": 14972.0714
  },
  {
    "timestamp": 1743800400000,
    "datetime": "2025-04-05 00:00:00",
    "open": 1818.93,
    "high": 1827.99,
    "low": 1812.82,
    "close": 1818.2,
    "volume": 14130.4212
  },
  {
    "timestamp": 1743804000000,
    "datetime": "2025-04-05 01:00:00",
    "open": 1818.18,
    "high": 1826.43,
    "low": 1815.82,
    "close": 1819.24,
    "volume": 5753.8435
  },
  {
    "timestamp": 1743807600000,
    "datetime": "2025-04-05 02:00:00",
    "open": 1819.24,
    "high": 1820.15,
    "low": 1809.56,
    "close": 1816.87,
    "volume": 5836.4157
  },
  {
    "timestamp": 1743811200000,
    "datetime": "2025-04-05 03:00:00",
    "open": 1816.88,
    "high": 1825.0,
    "low": 1812.55,
    "close": 1822.85,
    "volume": 6985.5404
  },
  {
    "timestamp": 1743814800000,
    "datetime": "2025-04-05 04:00:00",
    "open": 1822.86,
    "high": 1827.29,
    "low": 1819.26,
    "close": 1819.49,
    "volume": 8257.7673
  },
  {
    "timestamp": 1743818400000,
    "datetime": "2025-04-05 05:00:00",
    "open": 1819.5,
    "high": 1821.38,
    "low": 1812.89,
    "close": 1815.6,
    "volume": 4967.4994
  },
  {
    "timestamp": 1743822000000,
    "datetime": "2025-04-05 06:00:00",
    "open": 1815.61,
    "high": 1816.24,
    "low": 1809.39,
    "close": 1810.01,
    "volume": 4749.6708
  },
  {
    "timestamp": 1743825600000,
    "datetime": "2025-04-05 07:00:00",
    "open": 1810.01,
    "high": 1815.75,
    "low": 1807.45,
    "close": 1808.5,
    "volume": 4544.9387
  },
  {
    "timestamp": 1743829200000,
    "datetime": "2025-04-05 08:00:00",
    "open": 1808.5,
    "high": 1815.41,
    "low": 1807.13,
    "close": 1810.01,
    "volume": 3059.9706
  },
  {
    "timestamp": 1743832800000,
    "datetime": "2025-04-05 09:00:00",
    "open": 1810.01,
    "high": 1813.7,
    "low": 1803.99,
    "close": 1809.56,
    "volume": 7296.6856
  },
  {
    "timestamp": 1743836400000,
    "datetime": "2025-04-05 10:00:00",
    "open": 1809.55,
    "high": 1814.53,
    "low": 1807.05,
    "close": 1813.22,
    "volume": 4620.163
  },
  {
    "timestamp": 1743840000000,
    "datetime": "2025-04-05 11:00:00",
    "open": 1813.22,
    "high": 1815.23,
    "low": 1810.0,
    "close": 1813.83,
    "volume": 4476.4924
  },
  {
    "timestamp": 1743843600000,
    "datetime": "2025-04-05 12:00:00",
    "open": 1813.82,
    "high": 1822.04,
    "low": 1813.82,
    "close": 1820.78,
    "volume": 7103.2191
  },
  {
    "timestamp": 1743847200000,
    "datetime": "2025-04-05 13:00:00",
    "open": 1820.79,
    "high": 1821.57,
    "low": 1816.33,
    "close": 1818.12,
    "volume": 4011.0135
  },
  {
    "timestamp": 1743850800000,
    "datetime": "2025-04-05 14:00:00",
    "open": 1818.13,
    "high": 1819.39,
    "low": 1806.56,
    "close": 1807.34,
    "volume": 12103.2066
  },
  {
    "timestamp": 1743854400000,
    "datetime": "2025-04-05 15:00:00",
    "open": 1807.34,
    "high": 1808.3,
    "low": 1792.63,
    "close": 1797.88,
    "volume": 11631.4278
  },
  {
    "timestamp": 1743858000000,
    "datetime": "2025-04-05 16:00:00",
    "open": 1797.88,
    "high": 1798.62,
    "low": 1783.24,
    "close": 1787.04,
    "volume": 14786.6361
  },
  {
    "timestamp": 1743861600000,
    "datetime": "2025-04-05 17:00:00",
    "open": 1787.03,
    "high": 1795.23,
    "low": 1786.39,
    "close": 1790.8,
    "volume": 10687.44
  },
  {
    "timestamp": 1743865200000,
    "datetime": "2025-04-05 18:00:00",
    "open": 1790.79,
    "high": 1790.8,
    "low": 1777.93,
    "close": 1782.01,
    "volume": 20233.6157
  },
  {
    "timestamp": 1743868800000,
    "datetime": "2025-04-05 19:00:00",
    "open": 1782.01,
    "high": 1788.41,
    "low": 1780.23,
    "close": 1784.6,
    "volume": 9400.3796
  },
  {
    "timestamp": 1743872400000,
    "datetime": "2025-04-05 20:00:00",
    "open": 1784.6,
    "high": 1790.11,
    "low": 1782.44,
    "close": 1787.46,
    "volume": 3547.834
  },
  {
    "timestamp": 1743876000000,
    "datetime": "2025-04-05 21:00:00",
    "open": 1787.45,
    "high": 1794.51,
    "low": 1787.08,
    "close": 1793.21,
    "volume": 3443.5743
  },
  {
    "timestamp": 1743879600000,
    "datetime": "2025-04-05 22:00:00",
    "open": 1793.21,
    "high": 1795.38,
    "low": 1780.0,
    "close": 1782.17,
    "volume": 4497.8488
  },
  {
    "timestamp": 1743883200000,
    "datetime": "2025-04-05 23:00:00",
    "open": 1782.17,
    "high": 1805.06,
    "low": 1764.39,
    "close": 1790.6,
    "volume": 32600.3773
  },
  {
    "timestamp": 1743886800000,
    "datetime": "2025-04-06 00:00:00",
    "open": 1790.61,
    "high": 1795.23,
    "low": 1784.76,
    "close": 1790.3,
    "volume": 7005.3539
  },
  {
    "timestamp": 1743890400000,
    "datetime": "2025-04-06 01:00:00",
    "open": 1790.3,
    "high": 1797.81,
    "low": 1790.3,
    "close": 1797.31,
    "volume": 5740.9293
  },
  {
    "timestamp": 1743894000000,
    "datetime": "2025-04-06 02:00:00",
    "open": 1797.31,
    "high": 1810.04,
    "low": 1796.8,
    "close": 1806.01,
    "volume": 5964.6854
  },
  {
    "timestamp": 1743897600000,
    "datetime": "2025-04-06 03:00:00",
    "open": 1806.02,
    "high": 1813.91,
    "low": 1803.06,
    "close": 1810.45,
    "volume": 7891.5534
  },
  {
    "timestamp": 1743901200000,
    "datetime": "2025-04-06 04:00:00",
    "open": 1810.45,
    "high": 1817.0,
    "low": 1807.29,
    "close": 1810.5,
    "volume": 6984.8359
  },
  {
    "timestamp": 1743904800000,
    "datetime": "2025-04-06 05:00:00",
    "open": 1810.5,
    "high": 1813.53,
    "low": 1804.3,
    "close": 1804.3,
    "volume": 4812.4524
  },
  {
    "timestamp": 1743908400000,
    "datetime": "2025-04-06 06:00:00",
    "open": 1804.3,
    "high": 1809.81,
    "low": 1801.78,
    "close": 1809.81,
    "volume": 5155.0887
  },
  {
    "timestamp": 1743912000000,
    "datetime": "2025-04-06 07:00:00",
    "open": 1809.81,
    "high": 1811.21,
    "low": 1806.06,
    "close": 1809.72,
    "volume": 4452.4849
  },
  {
    "timestamp": 1743915600000,
    "datetime": "2025-04-06 08:00:00",
    "open": 1809.73,
    "high": 1813.55,
    "low": 1807.0,
    "close": 1811.18,
    "volume": 6840.9182
  },
  {
    "timestamp": 1743919200000,
    "datetime": "2025-04-06 09:00:00",
    "open": 1811.19,
    "high": 1812.6,
    "low": 1798.54,
    "close": 1798.55,
    "volume": 7755.1953
  },
  {
    "timestamp": 1743922800000,
    "datetime": "2025-04-06 10:00:00",
    "open": 1798.55,
    "high": 1801.59,
    "low": 1791.49,
    "close": 1797.69,
    "volume": 9057.9671
  },
  {
    "timestamp": 1743926400000,
    "datetime": "2025-04-06 11:00:00",
    "open": 1797.7,
    "high": 1798.2,
    "low": 1783.0,
    "close": 1795.39,
    "volume": 12880.3696
  },
  {
    "timestamp": 1743930000000,
    "datetime": "2025-04-06 12:00:00",
    "open": 1795.38,
    "high": 1797.01,
    "low": 1789.49,
    "close": 1791.08,
    "volume": 7653.3803
  },
  {
    "timestamp": 1743933600000,
    "datetime": "2025-04-06 13:00:00",
    "open": 1791.08,
    "high": 1792.28,
    "low": 1785.1,
    "close": 1790.1,
    "volume": 9301.1994
  },
  {
    "timestamp": 1743937200000,
    "datetime": "2025-04-06 14:00:00",
    "open": 1790.1,
    "high": 1791.38,
    "low": 1783.75,
    "close": 1789.19,
    "volume": 7121.1257
  },
  {
    "timestamp": 1743940800000,
    "datetime": "2025-04-06 15:00:00",
    "open": 1789.19,
    "high": 1792.09,
    "low": 1777.04,
    "close": 1777.98,
    "volume": 10803.8432
  },
  {
    "timestamp": 1743944400000,
    "datetime": "2025-04-06 16:00:00",
    "open": 1777.98,
    "high": 1781.0,
    "low": 1735.0,
    "close": 1748.54,
    "volume": 64647.0465
  },
  {
    "timestamp": 1743948000000,
    "datetime": "2025-04-06 17:00:00",
    "open": 1748.54,
    "high": 1771.0,
    "low": 1744.85,
    "close": 1770.02,
    "volume": 30744.1724
  },
  {
    "timestamp": 1743951600000,
    "datetime": "2025-04-06 18:00:00",
    "open": 1770.02,
    "high": 1773.78,
    "low": 1758.61,
    "close": 1759.55,
    "volume": 19989.653
  },
  {
    "timestamp": 1743955200000,
    "datetime": "2025-04-06 19:00:00",
    "open": 1759.56,
    "high": 1760.06,
    "low": 1717.11,
    "close": 1731.28,
    "volume": 33893.8713
  },
  {
    "timestamp": 1743958800000,
    "datetime": "2025-04-06 20:00:00",
    "open": 1731.28,
    "high": 1734.0,
    "low": 1669.4,
    "close": 1684.77,
    "volume": 98997.6428
  },
  {
    "timestamp": 1743962400000,
    "datetime": "2025-04-06 21:00:00",
    "open": 1684.77,
    "high": 1684.96,
    "low": 1602.0,
    "close": 1618.28,
    "volume": 168635.5013
  },
  {
    "timestamp": 1743966000000,
    "datetime": "2025-04-06 22:00:00",
    "open": 1618.29,
    "high": 1635.96,
    "low": 1608.75,
    "close": 1626.24,
    "volume": 93220.5508
  },
  {
    "timestamp": 1743969600000,
    "datetime": "2025-04-06 23:00:00",
    "open": 1626.24,
    "high": 1631.18,
    "low": 1555.0,
    "close": 1574.65,
    "volume": 118688.9021
  },
  {
    "timestamp": 1743973200000,
    "datetime": "2025-04-07 00:00:00",
    "open": 1574.66,
    "high": 1597.96,
    "low": 1571.04,
    "close": 1587.57,
    "volume": 41344.627
  },
  {
    "timestamp": 1743976800000,
    "datetime": "2025-04-07 01:00:00",
    "open": 1587.57,
    "high": 1608.33,
    "low": 1563.86,
    "close": 1576.99,
    "volume": 92388.0761
  },
  {
    "timestamp": 1743980400000,
    "datetime": "2025-04-07 02:00:00",
    "open": 1576.98,
    "high": 1584.64,
    "low": 1537.5,
    "close": 1580.76,
    "volume": 116586.6384
  },
  {
    "timestamp": 1743984000000,
    "datetime": "2025-04-07 03:00:00",
    "open": 1580.77,
    "high": 1586.41,
    "low": 1552.88,
    "close": 1572.9,
    "volume": 58777.8057
  },
  {
    "timestamp": 1743987600000,
    "datetime": "2025-04-07 04:00:00",
    "open": 1572.97,
    "high": 1614.2,
    "low": 1570.7,
    "close": 1598.6,
    "volume": 55450.3954
  },
  {
    "timestamp": 1743991200000,
    "datetime": "2025-04-07 05:00:00",
    "open": 1598.59,
    "high": 1601.52,
    "low": 1573.04,
    "close": 1579.29,
    "volume": 29148.5226
  },
  {
    "timestamp": 1743994800000,
    "datetime": "2025-04-07 06:00:00",
    "open": 1579.28,
    "high": 1582.69,
    "low": 1520.78,
    "close": 1543.69,
    "volume": 88093.6637
  },
  {
    "timestamp": 1743998400000,
    "datetime": "2025-04-07 07:00:00",
    "open": 1543.69,
    "high": 1559.13,
    "low": 1534.0,
    "close": 1548.39,
    "volume": 56828.5825
  },
  {
    "timestamp": 1744002000000,
    "datetime": "2025-04-07 08:00:00",
    "open": 1548.4,
    "high": 1561.41,
    "low": 1536.62,
    "close": 1540.37,
    "volume": 55264.3925
  },
  {
    "timestamp": 1744005600000,
    "datetime": "2025-04-07 09:00:00",
    "open": 1540.37,
    "high": 1552.67,
    "low": 1411.01,
    "close": 1431.29,
    "volume": 335133.7731
  },
  {
    "timestamp": 1744009200000,
    "datetime": "2025-04-07 10:00:00",
    "open": 1431.45,
    "high": 1477.64,
    "low": 1431.23,
    "close": 1460.15,
    "volume": 159485.0623
  },
  {
    "timestamp": 1744012800000,
    "datetime": "2025-04-07 11:00:00",
    "open": 1460.15,
    "high": 1511.32,
    "low": 1455.63,
    "close": 1495.94,
    "volume": 111723.8108
  },
  {
    "timestamp": 1744016400000,
    "datetime": "2025-04-07 12:00:00",
    "open": 1495.95,
    "high": 1505.93,
    "low": 1476.75,
    "close": 1484.46,
    "volume": 56384.7066
  },
  {
    "timestamp": 1744020000000,
    "datetime": "2025-04-07 13:00:00",
    "open": 1484.45,
    "high": 1520.83,
    "low": 1481.95,
    "close": 1491.35,
    "volume": 79408.5782
  },
  {
    "timestamp": 1744023600000,
    "datetime": "2025-04-07 14:00:00",
    "open": 1491.36,
    "high": 1503.95,
    "low": 1474.61,
    "close": 1483.11,
    "volume": 41650.7899
  },
  {
    "timestamp": 1744027200000,
    "datetime": "2025-04-07 15:00:00",
    "open": 1483.11,
    "high": 1526.98,
    "low": 1478.12,
    "close": 1521.03,
    "volume": 91298.0532
  },
  {
    "timestamp": 1744030800000,
    "datetime": "2025-04-07 16:00:00",
    "open": 1521.02,
    "high": 1558.34,
    "low": 1487.19,
    "close": 1550.47,
    "volume": 140311.7317
  },
  {
    "timestamp": 1744034400000,
    "datetime": "2025-04-07 17:00:00",
    "open": 1550.46,
    "high": 1639.0,
    "low": 1539.19,
    "close": 1569.62,
    "volume": 403208.1414
  },
  {
    "timestamp": 1744038000000,
    "datetime": "2025-04-07 18:00:00",
    "open": 1569.64,
    "high": 1577.5,
    "low": 1533.94,
    "close": 1556.56,
    "volume": 111083.087
  },
  {
    "timestamp": 1744041600000,
    "datetime": "2025-04-07 19:00:00",
    "open": 1556.56,
    "high": 1557.61,
    "low": 1526.0,
    "close": 1529.18,
    "volume": 51859.4908
  },
  {
    "timestamp": 1744045200000,
    "datetime": "2025-04-07 20:00:00",
    "open": 1529.18,
    "high": 1572.7,
    "low": 1529.17,
    "close": 1566.15,
    "volume": 73082.1237
  },
  {
    "timestamp": 1744048800000,
    "datetime": "2025-04-07 21:00:00",
    "open": 1566.15,
    "high": 1572.0,
    "low": 1546.93,
    "close": 1549.41,
    "volume": 46023.7822
  },
  {
    "timestamp": 1744052400000,
    "datetime": "2025-04-07 22:00:00",
    "open": 1549.42,
    "high": 1562.78,
    "low": 1542.25,
    "close": 1545.41,
    "volume": 40539.4252
  },
  {
    "timestamp": 1744056000000,
    "datetime": "2025-04-07 23:00:00",
    "open": 1545.47,
    "high": 1579.95,
    "low": 1545.06,
    "close": 1570.94,
    "volume": 31675.3445
  },
  {
    "timestamp": 1744059600000,
    "datetime": "2025-04-08 00:00:00",
    "open": 1570.94,
    "high": 1576.93,
    "low": 1555.0,
    "close": 1568.64,
    "volume": 16065.3977
  },
  {
    "timestamp": 1744063200000,
    "datetime": "2025-04-08 01:00:00",
    "open": 1568.67,
    "high": 1585.5,
    "low": 1565.58,
    "close": 1578.78,
    "volume": 16816.2641
  },
  {
    "timestamp": 1744066800000,
    "datetime": "2025-04-08 02:00:00",
    "open": 1578.78,
    "high": 1582.48,
    "low": 1551.52,
    "close": 1553.04,
    "volume": 19483.0819
  },
  {
    "timestamp": 1744070400000,
    "datetime": "2025-04-08 03:00:00",
    "open": 1553.04,
    "high": 1563.3,
    "low": 1544.43,
    "close": 1544.73,
    "volume": 17942.7729
  },
  {
    "timestamp": 1744074000000,
    "datetime": "2025-04-08 04:00:00",
    "open": 1544.73,
    "high": 1594.0,
    "low": 1541.04,
    "close": 1591.32,
    "volume": 37588.4409
  },
  {
    "timestamp": 1744077600000,
    "datetime": "2025-04-08 05:00:00",
    "open": 1591.31,
    "high": 1618.67,
    "low": 1586.78,
    "close": 1589.69,
    "volume": 37899.177
  },
  {
    "timestamp": 1744081200000,
    "datetime": "2025-04-08 06:00:00",
    "open": 1589.7,
    "high": 1593.0,
    "low": 1579.36,
    "close": 1584.71,
    "volume": 14840.1461
  },
  {
    "timestamp": 1744084800000,
    "datetime": "2025-04-08 07:00:00",
    "open": 1584.71,
    "high": 1602.27,
    "low": 1583.84,
    "close": 1598.79,
    "volume": 18941.1732
  },
  {
    "timestamp": 1744088400000,
    "datetime": "2025-04-08 08:00:00",
    "open": 1598.78,
    "high": 1602.22,
    "low": 1582.08,
    "close": 1591.83,
    "volume": 17270.0426
  },
  {
    "timestamp": 1744092000000,
    "datetime": "2025-04-08 09:00:00",
    "open": 1591.82,
    "high": 1591.82,
    "low": 1574.34,
    "close": 1576.25,
    "volume": 17105.3362
  },
  {
    "timestamp": 1744095600000,
    "datetime": "2025-04-08 10:00:00",
    "open": 1576.28,
    "high": 1578.55,
    "low": 1561.89,
    "close": 1570.83,
    "volume": 36725.063
  },
  {
    "timestamp": 1744099200000,
    "datetime": "2025-04-08 11:00:00",
    "open": 1570.83,
    "high": 1571.49,
    "low": 1554.37,
    "close": 1566.95,
    "volume": 18937.8681
  },
  {
    "timestamp": 1744102800000,
    "datetime": "2025-04-08 12:00:00",
    "open": 1566.95,
    "high": 1575.93,
    "low": 1564.48,
    "close": 1568.23,
    "volume": 16319.6933
  },
  {
    "timestamp": 1744106400000,
    "datetime": "2025-04-08 13:00:00",
    "open": 1568.24,
    "high": 1574.51,
    "low": 1565.23,
    "close": 1566.08,
    "volume": 14240.1502
  },
  {
    "timestamp": 1744110000000,
    "datetime": "2025-04-08 14:00:00",
    "open": 1566.09,
    "high": 1590.08,
    "low": 1564.8,
    "close": 1588.32,
    "volume": 30094.5739
  },
  {
    "timestamp": 1744113600000,
    "datetime": "2025-04-08 15:00:00",
    "open": 1588.32,
    "high": 1593.47,
    "low": 1567.69,
    "close": 1571.5,
    "volume": 33511.7649
  },
  {
    "timestamp": 1744117200000,
    "datetime": "2025-04-08 16:00:00",
    "open": 1571.49,
    "high": 1586.76,
    "low": 1550.82,
    "close": 1568.59,
    "volume": 61586.1514
  },
  {
    "timestamp": 1744120800000,
    "datetime": "2025-04-08 17:00:00",
    "open": 1568.6,
    "high": 1583.22,
    "low": 1530.55,
    "close": 1531.16,
    "volume": 55558.0042
  },
  {
    "timestamp": 1744124400000,
    "datetime": "2025-04-08 18:00:00",
    "open": 1531.17,
    "high": 1539.23,
    "low": 1518.29,
    "close": 1531.77,
    "volume": 44725.2813
  },
  {
    "timestamp": 1744128000000,
    "datetime": "2025-04-08 19:00:00",
    "open": 1531.76,
    "high": 1533.08,
    "low": 1482.27,
    "close": 1486.79,
    "volume": 70419.8469
  },
  {
    "timestamp": 1744131600000,
    "datetime": "2025-04-08 20:00:00",
    "open": 1486.84,
    "high": 1489.85,
    "low": 1454.63,
    "close": 1481.04,
    "volume": 115487.7001
  },
  {
    "timestamp": 1744135200000,
    "datetime": "2025-04-08 21:00:00",
    "open": 1481.05,
    "high": 1500.58,
    "low": 1471.81,
    "close": 1475.79,
    "volume": 58873.5237
  },
  {
    "timestamp": 1744138800000,
    "datetime": "2025-04-08 22:00:00",
    "open": 1475.8,
    "high": 1478.82,
    "low": 1455.17,
    "close": 1469.08,
    "volume": 42842.5499
  }
]